Horizen Historical Data

ZEN Page 61
Download
Date Close Price change Market cap Trading volume
Mar 26, 2018 $ 18.58
+0.00%
$ 60.31 million $ 8,585
Mar 25, 2018 $ 19.01
+0.00%
$ 64.08 million $ 8,900
Mar 24, 2018 $ 18.68
+0.00%
$ 65.29 million $ 8,567
Mar 23, 2018 $ 19.59
+0.00%
$ 65.18 million $ 8,835
Mar 22, 2018 $ 20.38
+0.00%
$ 68.63 million $ 9,023
Mar 21, 2018 $ 18.95
+0.00%
$ 68.54 million $ 8,648
Mar 20, 2018 $ 18.59
+0.00%
$ 68.43 million $ 8,363
Mar 19, 2018 $ 17.2
+0.00%
$ 66.42 million $ 7,689
Mar 18, 2018 $ 19.85
+0.00%
$ 60.48 million $ 8,136
Mar 17, 2018 $ 20.42
+0.00%
$ 63.89 million $ 8,335
Mar 16, 2018 $ 18.46
+0.00%
$ 70.81 million $ 8,155
Mar 15, 2018 $ 20.68
+0.00%
$ 70.56 million $ 8,870
Mar 14, 2018 $ 22
+0.00%
$ 61.12 million $ 9,203
Mar 13, 2018 $ 23.5
+0.00%
$ 79.21 million $ 9,516
Mar 12, 2018 $ 24.04
+0.00%
$ 74.53 million $ 9,080
Mar 11, 2018 $ 25.74
+0.00%
$ 82.85 million $ 9,316
Mar 10, 2018 $ 24.63
+0.00%
$ 81.52 million $ 8,975
Mar 9, 2018 $ 28.14
+0.00%
$ 87.64 million $ 9,803
Mar 8, 2018 $ 31.63
+0.00%
$ 87.17 million $ 10,504
Mar 7, 2018 $ 34.92
+0.00%
$ 100.83 million $ 11,128
Mar 6, 2018 $ 38.28
+0.00%
$ 111.48 million $ 11,535
Mar 5, 2018 $ 38.52
+0.00%
$ 128.42 million $ 11,293
Mar 4, 2018 $ 39.9
+0.00%
$ 134.19 million $ 11,366
Mar 3, 2018 $ 38.76
+0.00%
$ 130.92 million $ 11,017
Mar 2, 2018 $ 39.86
+0.00%
$ 130.88 million $ 10,667
Mar 1, 2018 $ 38.83
+0.00%
$ 135.31 million $ 10,696
Feb 28, 2018 $ 39.08
+0.00%
$ 125.73 million $ 10,594
Feb 27, 2018 $ 34.85
+0.00%
$ 134.36 million $ 9,962
Feb 26, 2018 $ 34.01
+0.00%
$ 121.09 million $ 9,688
Feb 25, 2018 $ 34.26
+0.00%
$ 113.5 million $ 10,048
Feb 24, 2018 $ 33.28
+0.00%
$ 116.13 million $ 10,120
Feb 23, 2018 $ 35.16
+0.00%
$ 114.14 million $ 10,429
Feb 22, 2018 $ 36.51
+0.00%
$ 105.2 million $ 10,993
Feb 21, 2018 $ 42.54
+0.00%
$ 115.33 million $ 11,592
Feb 20, 2018 $ 43.78
+0.00%
$ 125.06 million $ 10,922
Feb 19, 2018 $ 44.44
+0.00%
$ 140.49 million $ 10,831
Feb 18, 2018 $ 45.93
+0.00%
$ 138.88 million $ 10,695
Feb 17, 2018 $ 43.97
+0.00%
$ 148.25 million $ 10,082
Feb 16, 2018 $ 41.68
+0.00%
$ 145.35 million $ 9,805
Feb 15, 2018 $ 38.83
+0.00%
$ 142.54 million $ 9,007
Feb 14, 2018 $ 37.47
+0.00%
$ 132.23 million $ 8,691
Feb 13, 2018 $ 36.19
+0.00%
$ 117.12 million $ 8,617
Feb 12, 2018 $ 35.52
+0.00%
$ 122.72 million $ 8,283
Feb 11, 2018 $ 38.73
+0.00%
$ 109.15 million $ 8,725
Feb 10, 2018 $ 39.23
+0.00%
$ 117.59 million $ 8,285
Feb 9, 2018 $ 39.54
+0.00%
$ 124.45 million $ 8,169
Feb 8, 2018 $ 36.36
+0.00%
$ 124.98 million $ 7,926
Feb 7, 2018 $ 28.46
+0.00%
$ 113.25 million $ 6,816
Feb 6, 2018 $ 33.1
+0.00%
$ 112.63 million $ 7,731
Feb 5, 2018 $ 39.32
+0.00%
$ 92.13 million $ 8,809